The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
3.735
-0.065 (-1.71%)
Mar 31, 2025, 3:18 PM EDT - Market open
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.82 | 3.82 | 3.71 | 3.80 | 3.80 | 0.24% | 25,381 |
| Mar 27, 2025 | 3.75 | 3.84 | 3.75 | 3.79 | 3.79 | 0.03% | 12,475 |
| Mar 26, 2025 | 3.82 | 3.84 | 3.76 | 3.79 | 3.79 | -1.56% | 32,581 |
| Mar 25, 2025 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 1.32% | 71,099 |
| Mar 24, 2025 | 3.76 | 3.85 | 3.75 | 3.80 | 3.80 | 1.06% | 123,589 |
| Mar 21, 2025 | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | 0.13% | 62,388 |
| Mar 20, 2025 | 3.77 | 3.78 | 3.73 | 3.76 | 3.76 | 0.13% | 32,154 |
| Mar 19, 2025 | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | 0.94% | 43,790 |
| Mar 18, 2025 | 3.82 | 3.82 | 3.71 | 3.72 | 3.72 | -3.26% | 54,819 |
| Mar 17, 2025 | 3.86 | 3.86 | 3.73 | 3.84 | 3.84 | -0.78% | 41,105 |
| Mar 14, 2025 | 3.82 | 3.90 | 3.80 | 3.87 | 3.75 | 1.84% | 12,113 |
| Mar 13, 2025 | 3.77 | 3.86 | 3.77 | 3.80 | 3.69 | - | 25,741 |
| Mar 12, 2025 | 3.79 | 3.85 | 3.79 | 3.80 | 3.69 | -0.26% | 15,523 |
| Mar 11, 2025 | 3.84 | 3.84 | 3.78 | 3.81 | 3.70 | -0.78% | 30,454 |
| Mar 10, 2025 | 3.84 | 3.84 | 3.78 | 3.84 | 3.72 | 0.26% | 68,618 |
| Mar 7, 2025 | 3.84 | 3.85 | 3.81 | 3.83 | 3.71 | -0.26% | 28,572 |
| Mar 6, 2025 | 3.84 | 4.06 | 3.82 | 3.84 | 3.72 | 0.52% | 67,136 |
| Mar 5, 2025 | 3.83 | 3.86 | 3.81 | 3.82 | 3.70 | -0.26% | 19,127 |
| Mar 4, 2025 | 3.85 | 3.85 | 3.76 | 3.83 | 3.71 | -0.26% | 31,309 |
| Mar 3, 2025 | 3.88 | 3.92 | 3.84 | 3.84 | 3.72 | 0.26% | 72,407 |
| Feb 28, 2025 | 3.81 | 3.85 | 3.81 | 3.83 | 3.71 | 0.34% | 45,824 |
| Feb 27, 2025 | 3.88 | 3.89 | 3.82 | 3.82 | 3.70 | -0.99% | 28,966 |
| Feb 26, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.74 | -1.66% | 59,402 |
| Feb 25, 2025 | 3.93 | 3.94 | 3.88 | 3.92 | 3.80 | 0.13% | 18,346 |
| Feb 24, 2025 | 3.95 | 3.95 | 3.90 | 3.92 | 3.80 | -0.89% | 33,991 |
| Feb 21, 2025 | 3.95 | 4.06 | 3.93 | 3.95 | 3.83 | -0.25% | 112,814 |
| Feb 20, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.84 | - | 41,461 |
| Feb 19, 2025 | 3.96 | 3.97 | 3.95 | 3.96 | 3.84 | - | 38,051 |
| Feb 18, 2025 | 3.95 | 3.97 | 3.93 | 3.96 | 3.84 | 0.76% | 72,993 |
| Feb 14, 2025 | 3.94 | 3.95 | 3.91 | 3.93 | 3.81 | - | 65,316 |
| Feb 13, 2025 | 3.92 | 3.93 | 3.89 | 3.93 | 3.81 | 0.26% | 17,177 |
| Feb 12, 2025 | 3.91 | 3.92 | 3.86 | 3.92 | 3.80 | 1.03% | 36,417 |
| Feb 11, 2025 | 3.88 | 3.92 | 3.88 | 3.88 | 3.76 | -0.61% | 35,119 |
| Feb 10, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.79 | 1.01% | 29,484 |
| Feb 7, 2025 | 3.86 | 3.91 | 3.86 | 3.87 | 3.75 | -0.64% | 22,125 |
| Feb 6, 2025 | 3.86 | 3.91 | 3.86 | 3.89 | 3.77 | 0.26% | 46,616 |
| Feb 5, 2025 | 3.88 | 3.89 | 3.84 | 3.88 | 3.76 | 0.26% | 25,828 |
| Feb 4, 2025 | 3.87 | 3.90 | 3.84 | 3.87 | 3.75 | 0.52% | 33,279 |
| Feb 3, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.73 | -0.52% | 21,992 |
| Jan 31, 2025 | 3.93 | 3.96 | 3.86 | 3.87 | 3.75 | -1.28% | 50,391 |
| Jan 30, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.80 | 1.19% | 21,440 |
| Jan 29, 2025 | 3.90 | 3.90 | 3.84 | 3.87 | 3.76 | -0.41% | 8,179 |
| Jan 28, 2025 | 3.92 | 3.94 | 3.80 | 3.89 | 3.77 | -0.51% | 84,679 |
| Jan 27, 2025 | 3.91 | 3.98 | 3.89 | 3.91 | 3.79 | - | 61,550 |
| Jan 24, 2025 | 3.89 | 3.94 | 3.89 | 3.91 | 3.79 | 0.26% | 25,199 |
| Jan 23, 2025 | 3.91 | 3.91 | 3.88 | 3.90 | 3.78 | - | 16,547 |
| Jan 22, 2025 | 3.86 | 3.91 | 3.84 | 3.90 | 3.78 | 1.83% | 21,469 |
| Jan 21, 2025 | 3.85 | 3.88 | 3.83 | 3.83 | 3.71 | -1.29% | 37,812 |
| Jan 17, 2025 | 3.81 | 3.89 | 3.81 | 3.88 | 3.76 | 2.11% | 53,849 |
| Jan 16, 2025 | 3.86 | 3.91 | 3.79 | 3.80 | 3.69 | -1.55% | 58,172 |